Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 3.600
+0.040 (1.12%)
At close: Nov 28, 2025
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | 1.12% | 1,824,877 |
| Nov 27, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 857,787 |
| Nov 26, 2025 | 3.54 | 3.65 | 3.49 | 3.58 | 3.58 | 1.99% | 2,830,620 |
| Nov 25, 2025 | 3.30 | 3.52 | 3.24 | 3.51 | 3.51 | 6.36% | 3,558,568 |
| Nov 24, 2025 | 3.26 | 3.31 | 3.19 | 3.30 | 3.30 | 3.12% | 3,218,798 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.12 | 3.20 | 3.20 | -2.14% | 3,177,665 |
| Nov 20, 2025 | 3.49 | 3.56 | 3.26 | 3.27 | 3.27 | -4.39% | 3,231,378 |
| Nov 19, 2025 | 3.38 | 3.49 | 3.32 | 3.42 | 3.42 | 2.70% | 4,068,869 |
| Nov 18, 2025 | 3.31 | 3.37 | 3.27 | 3.33 | 3.33 | -1.48% | 2,724,301 |
| Nov 17, 2025 | 3.49 | 3.51 | 3.31 | 3.38 | 3.38 | -3.15% | 3,638,533 |
| Nov 14, 2025 | 3.39 | 3.55 | 3.33 | 3.49 | 3.49 | -0.57% | 3,185,939 |
| Nov 13, 2025 | 3.61 | 3.67 | 3.48 | 3.51 | 3.51 | -3.04% | 5,605,834 |
| Nov 12, 2025 | 3.66 | 3.71 | 3.57 | 3.62 | 3.62 | -0.28% | 2,213,812 |
| Nov 11, 2025 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -1.89% | 2,746,227 |
| Nov 10, 2025 | 3.71 | 3.74 | 3.63 | 3.70 | 3.70 | 2.49% | 4,129,509 |
| Nov 7, 2025 | 3.50 | 3.64 | 3.41 | 3.61 | 3.61 | - | 5,152,162 |
| Nov 6, 2025 | 3.78 | 3.78 | 3.57 | 3.61 | 3.61 | -4.75% | 2,689,150 |
| Nov 5, 2025 | 3.87 | 3.89 | 3.74 | 3.79 | 3.79 | -1.56% | 4,091,930 |
| Nov 4, 2025 | 3.98 | 3.98 | 3.84 | 3.85 | 3.85 | -6.33% | 4,053,020 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.07 | 4.11 | 4.11 | -8.05% | 4,682,334 |
| Oct 31, 2025 | 4.53 | 4.62 | 4.38 | 4.47 | 4.47 | -1.11% | 4,112,979 |
| Oct 30, 2025 | 4.40 | 4.54 | 4.31 | 4.52 | 4.52 | 1.80% | 3,105,626 |
| Oct 29, 2025 | 4.27 | 4.52 | 4.19 | 4.44 | 4.44 | 3.50% | 4,289,110 |
| Oct 28, 2025 | 4.17 | 4.40 | 4.08 | 4.29 | 4.29 | 10.00% | 6,719,873 |
| Oct 27, 2025 | 3.96 | 4.01 | 3.78 | 3.90 | 3.90 | -1.02% | 3,045,280 |
| Oct 24, 2025 | 3.86 | 3.99 | 3.81 | 3.94 | 3.94 | 3.14% | 3,376,039 |
| Oct 23, 2025 | 3.87 | 3.89 | 3.77 | 3.82 | 3.82 | -0.26% | 2,587,574 |
| Oct 22, 2025 | 3.68 | 3.85 | 3.67 | 3.83 | 3.83 | 0.26% | 3,939,483 |
| Oct 21, 2025 | 4.01 | 4.04 | 3.76 | 3.82 | 3.82 | -7.28% | 4,772,925 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.00 | 4.12 | 4.12 | 0.49% | 3,415,741 |
| Oct 17, 2025 | 4.12 | 4.32 | 4.02 | 4.10 | 4.10 | -5.09% | 4,752,334 |
| Oct 16, 2025 | 4.50 | 4.79 | 4.32 | 4.32 | 4.32 | -2.92% | 7,849,227 |
| Oct 15, 2025 | 4.59 | 4.71 | 4.30 | 4.45 | 4.45 | -0.89% | 5,680,758 |
| Oct 14, 2025 | 4.26 | 4.62 | 4.04 | 4.49 | 4.49 | 11.41% | 7,736,517 |
| Oct 10, 2025 | 4.00 | 4.31 | 3.92 | 4.03 | 4.03 | 1.51% | 9,230,259 |
| Oct 9, 2025 | 3.96 | 4.13 | 3.91 | 3.97 | 3.97 | -0.50% | 5,753,070 |
| Oct 8, 2025 | 4.01 | 4.16 | 3.91 | 3.99 | 3.99 | - | 5,581,231 |
| Oct 7, 2025 | 3.95 | 4.13 | 3.92 | 3.99 | 3.99 | 2.05% | 5,407,051 |
| Oct 6, 2025 | 3.95 | 4.12 | 3.90 | 3.91 | 3.91 | - | 4,300,660 |
| Oct 3, 2025 | 3.88 | 3.98 | 3.82 | 3.91 | 3.91 | 1.03% | 2,594,353 |
| Oct 2, 2025 | 3.90 | 3.98 | 3.78 | 3.87 | 3.87 | 0.26% | 3,200,464 |
| Oct 1, 2025 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | 0.78% | 2,247,493 |
| Sep 30, 2025 | 3.85 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 2,646,956 |
| Sep 29, 2025 | 3.96 | 3.96 | 3.83 | 3.88 | 3.88 | 0.26% | 2,468,448 |
| Sep 26, 2025 | 3.96 | 4.08 | 3.84 | 3.87 | 3.87 | -2.27% | 4,277,379 |
| Sep 25, 2025 | 3.71 | 3.99 | 3.68 | 3.96 | 3.96 | 3.94% | 4,135,343 |
| Sep 24, 2025 | 3.91 | 4.08 | 3.80 | 3.81 | 3.81 | -2.56% | 4,112,638 |
| Sep 23, 2025 | 3.90 | 4.03 | 3.83 | 3.91 | 3.91 | 1.82% | 6,547,589 |
| Sep 22, 2025 | 3.73 | 3.85 | 3.62 | 3.84 | 3.84 | 3.50% | 3,284,586 |
| Sep 19, 2025 | 3.54 | 3.77 | 3.54 | 3.71 | 3.71 | 4.80% | 16,429,027 |